Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,725.7

(-1.99%)

Feb 12, 2026|11:19:59 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	2,378	2,455	2,375	2,439.3	50,667	3,23,23,54,072.4	2,35,618
14-Jan-2026	2,445.1	2,532	2,435	2,525.4	52,642	3,29,21,46,591.2	3,42,358
16-Jan-2026	2,588	2,766.7	2,580	2,752.2	1,84,185	15,16,72,70,257.8	7,89,198
19-Jan-2026	2,765	2,778.6	2,680.4	2,695.1	51,973	3,19,42,21,189	2,79,448
20-Jan-2026	2,694	2,694.1	2,624	2,635.8	47,018	2,41,90,49,058.7	2,06,587
21-Jan-2026	2,609	2,629.6	2,518	2,531.9	66,009	2,85,55,22,386.3	2,67,679
22-Jan-2026	2,557.2	2,606.9	2,541	2,566.6	32,714	1,51,31,93,325.8	1,27,360
23-Jan-2026	2,566.6	2,604.9	2,501.2	2,515.1	28,475	1,33,57,88,154.5	1,42,054
27-Jan-2026	2,515.2	2,560	2,492	2,543.1	25,534	1,11,49,83,106	96,155
28-Jan-2026	2,559.8	2,621.8	2,556.6	2,615.1	32,028	1,49,14,89,817.4	1,86,536
29-Jan-2026	2,615.1	2,638	2,563.9	2,588.4	16,932	77,63,76,559.5	80,452
30-Jan-2026	2,575	2,598.4	2,511	2,540.9	28,481	1,24,63,32,575.7	1,48,266
01-Feb-2026	2,518	2,522.1	2,199.5	2,313	1,57,103	9,78,14,93,815.5	10,75,147
02-Feb-2026	2,313	2,417.5	2,256.1	2,401.3	83,059	4,25,11,55,030.1	4,09,311
03-Feb-2026	2,500	2,663.9	2,500	2,587.8	1,32,283	7,31,11,39,672.7	9,35,760
04-Feb-2026	2,590	2,695	2,566.7	2,686.7	63,002	3,68,48,47,453.6	2,64,936
05-Feb-2026	2,665	2,682.3	2,626.1	2,645	27,005	1,59,75,91,162	2,12,837
06-Feb-2026	2,618.1	2,648.5	2,565.2	2,642	26,846	1,22,18,74,482.7	60,440
09-Feb-2026	2,652	2,724.6	2,649.9	2,715.5	34,173	1,90,10,52,680.7	1,87,423
10-Feb-2026	2,724	2,808.7	2,716.2	2,783	38,852	2,41,93,47,774.9	2,61,115
11-Feb-2026	2,780	2,800	2,764.1	2,781.1	32,535	1,34,99,22,892.7	1,73,376

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice